| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.66 | 13.74 | 0.26 | 1.93% | 13.41 | 13.77 | 38082 | 5194.67 | 1.72% | 0.00 |
| 2026-02-02 | 13.62 | 13.48 | -0.03 | -0.22% | 13.46 | 13.91 | 48506 | 6659.98 | 2.19% | 0.00 |
| 2026-01-30 | 13.46 | 13.51 | -0.06 | -0.44% | 13.27 | 13.66 | 37468 | 5042.69 | 1.69% | 0.00 |
| 2026-01-29 | 13.55 | 13.57 | -0.07 | -0.51% | 13.40 | 13.91 | 36942 | 5029.04 | 1.67% | 0.00 |
| 2026-01-28 | 14.06 | 13.64 | -0.36 | -2.57% | 13.58 | 14.10 | 34493 | 4748.56 | 1.56% | 0.00 |
| 2026-01-27 | 13.98 | 14.00 | 0.01 | 0.07% | 13.55 | 14.09 | 34726 | 4806.97 | 1.57% | 0.00 |
| 2026-01-26 | 14.31 | 13.99 | -0.27 | -1.89% | 13.85 | 14.31 | 44952 | 6313.27 | 2.03% | 0.00 |
| 2026-01-23 | 14.28 | 14.26 | -0.02 | -0.14% | 14.20 | 14.35 | 32901 | 4690.69 | 1.49% | 0.00 |
| 2026-01-22 | 14.42 | 14.28 | -0.01 | -0.07% | 14.10 | 14.43 | 31714 | 4516.96 | 1.43% | 0.00 |
| 2026-01-21 | 14.20 | 14.29 | 0.05 | 0.35% | 14.13 | 14.59 | 45141 | 6462.79 | 2.04% | 0.00 |
| 2026-01-20 | 14.05 | 14.24 | 0.40 | 2.89% | 13.91 | 14.41 | 77559 | 11018.23 | 3.50% | 0.00 |
| 2026-01-19 | 13.88 | 13.84 | -0.09 | -0.65% | 13.81 | 14.12 | 45992 | 6415.43 | 2.08% | 0.00 |
| 2026-01-16 | 14.02 | 13.93 | -0.05 | -0.36% | 13.82 | 14.18 | 56937 | 7956.02 | 2.57% | 0.00 |
| 2026-01-15 | 14.50 | 13.98 | -0.11 | -0.78% | 13.82 | 15.38 | 98417 | 14022.03 | 4.45% | 0.00 |
| 2026-01-14 | 13.98 | 14.09 | 0.14 | 1.00% | 13.78 | 14.19 | 60231 | 8451.61 | 2.72% | 0.00 |
| 2026-01-13 | 14.20 | 13.95 | -0.20 | -1.41% | 13.80 | 14.28 | 45377 | 6387.23 | 2.05% | 0.00 |
| 2026-01-12 | 14.12 | 14.15 | 0.17 | 1.22% | 13.98 | 14.24 | 48618 | 6863.86 | 2.20% | 0.00 |
| 2026-01-09 | 14.28 | 13.98 | -0.27 | -1.89% | 13.86 | 14.33 | 54448 | 7632.11 | 2.46% | 0.00 |
| 2026-01-08 | 13.98 | 14.25 | 0.48 | 3.49% | 13.62 | 14.36 | 72678 | 10268.32 | 3.28% | 0.00 |
| 2026-01-07 | 13.70 | 13.77 | 0.01 | 0.07% | 13.57 | 14.28 | 90666 | 12702.33 | 4.10% | 0.00 |
| 2026-01-06 | 12.85 | 13.76 | 0.95 | 7.42% | 12.78 | 13.98 | 104475 | 14162.84 | 4.72% | 0.00 |
| 2026-01-05 | 12.73 | 12.81 | 0.14 | 1.10% | 12.63 | 12.87 | 29661 | 3793.96 | 1.34% | 0.00 |
| 2025-12-31 | 12.70 | 12.67 | -0.01 | -0.08% | 12.49 | 12.71 | 19699 | 2486.25 | 0.89% | 0.00 |
| 2025-12-30 | 12.77 | 12.68 | -0.16 | -1.25% | 12.65 | 12.97 | 25040 | 3207.27 | 1.13% | 0.00 |
| 2025-12-29 | 12.68 | 12.84 | 0.16 | 1.26% | 12.57 | 12.89 | 30471 | 3885.31 | 1.38% | 0.00 |
| 2025-12-26 | 12.78 | 12.68 | -0.11 | -0.86% | 12.62 | 12.89 | 42976 | 5478.81 | 1.94% | 0.00 |
| 2025-12-25 | 13.23 | 12.79 | 0.22 | 1.75% | 12.57 | 13.56 | 68905 | 8889.39 | 3.11% | 0.00 |
| 2025-12-24 | 12.32 | 12.57 | 0.24 | 1.95% | 12.22 | 12.64 | 21742 | 2723.97 | 0.98% | 0.00 |
| 2025-12-23 | 12.53 | 12.33 | -0.11 | -0.88% | 12.18 | 12.53 | 20610 | 2536.75 | 0.93% | 0.00 |
| 2025-12-22 | 12.41 | 12.44 | 0.09 | 0.73% | 12.30 | 12.57 | 30809 | 3839.17 | 1.39% | 0.00 |
| 2025-12-19 | 12.11 | 12.35 | 0.30 | 2.49% | 12.03 | 12.38 | 26682 | 3269.60 | 1.21% | 0.00 |
| 2025-12-18 | 11.92 | 12.05 | 0.16 | 1.35% | 11.76 | 12.18 | 27219 | 3283.78 | 1.23% | 0.00 |
| 2025-12-17 | 12.00 | 11.89 | -0.11 | -0.92% | 11.61 | 12.04 | 33271 | 3926.37 | 1.50% | 0.00 |
| 2025-12-16 | 12.21 | 12.00 | -0.28 | -2.28% | 11.98 | 12.33 | 26279 | 3176.52 | 1.19% | 0.00 |
| 2025-12-15 | 11.85 | 12.28 | 0.23 | 1.91% | 11.85 | 12.42 | 38505 | 4712.53 | 1.74% | 0.00 |
| 2025-12-12 | 12.23 | 12.05 | -0.16 | -1.31% | 12.02 | 12.39 | 33288 | 4054.67 | 1.50% | 0.00 |
| 2025-12-11 | 12.67 | 12.21 | -0.46 | -3.63% | 12.19 | 12.74 | 35406 | 4381.08 | 1.60% | 0.00 |
| 2025-12-10 | 12.83 | 12.67 | -0.16 | -1.25% | 12.60 | 12.99 | 20568 | 2611.70 | 0.93% | 0.00 |
| 2025-12-09 | 12.90 | 12.83 | -0.10 | -0.77% | 12.78 | 13.03 | 23898 | 3074.39 | 1.08% | 0.00 |
| 2025-12-08 | 13.02 | 12.93 | -0.04 | -0.31% | 12.88 | 13.08 | 19206 | 2489.78 | 0.87% | 0.00 |
| 2025-12-05 | 12.75 | 12.97 | 0.25 | 1.97% | 12.53 | 12.98 | 25024 | 3200.73 | 1.13% | 0.00 |
| 2025-12-04 | 12.98 | 12.72 | -0.25 | -1.93% | 12.64 | 13.10 | 28505 | 3643.49 | 1.29% | 0.00 |
| 2025-12-03 | 13.37 | 12.97 | -0.43 | -3.21% | 12.93 | 13.43 | 41829 | 5480.00 | 1.89% | 0.00 |
| 2025-12-02 | 13.45 | 13.40 | -0.14 | -1.03% | 13.32 | 13.60 | 37314 | 5020.19 | 1.69% | 0.00 |
| 2025-12-01 | 13.49 | 13.54 | 0.06 | 0.45% | 13.35 | 13.77 | 43753 | 5951.12 | 1.98% | 0.00 |
| 2025-11-28 | 13.31 | 13.48 | 0.13 | 0.97% | 13.15 | 13.52 | 33020 | 4417.17 | 1.49% | 0.00 |
| 2025-11-27 | 12.98 | 13.35 | 0.23 | 1.75% | 12.96 | 13.48 | 44752 | 5935.97 | 2.02% | 0.00 |
| 2025-11-26 | 13.26 | 13.12 | -0.13 | -0.98% | 13.04 | 13.46 | 37590 | 4960.85 | 1.70% | 0.00 |
| 2025-11-25 | 13.05 | 13.25 | 0.17 | 1.30% | 12.97 | 13.47 | 60096 | 7953.75 | 2.72% | 0.00 |
| 2025-11-24 | 12.53 | 13.08 | 0.63 | 5.06% | 12.50 | 13.58 | 100291 | 13190.21 | 4.53% | 1.00 |
| 2025-11-21 | 12.32 | 12.45 | 0.06 | 0.48% | 12.26 | 12.74 | 69680 | 8704.27 | 3.15% | 2.00 |
| 2025-11-20 | 12.44 | 12.39 | 0.07 | 0.57% | 12.21 | 12.47 | 51027 | 6308.20 | 2.31% | 0.00 |
| 2025-11-19 | 12.19 | 12.32 | -0.01 | -0.08% | 12.19 | 12.63 | 94460 | 11712.59 | 4.27% | 0.00 |
| 2025-11-18 | 13.43 | 12.33 | -1.99 | -13.90% | 12.20 | 13.60 | 164962 | 20788.27 | 7.45% | 0.00 |
| 2025-11-17 | 14.20 | 14.32 | 0.09 | 0.63% | 14.16 | 14.34 | 27731 | 3955.88 | 1.25% | 0.00 |
| 2025-11-14 | 14.21 | 14.23 | -0.11 | -0.77% | 14.18 | 14.47 | 40719 | 5841.53 | 1.84% | 0.00 |
| 2025-11-13 | 14.13 | 14.34 | 0.10 | 0.70% | 14.07 | 14.36 | 25647 | 3656.32 | 1.16% | 0.00 |
| 2025-11-12 | 14.32 | 14.24 | -0.05 | -0.35% | 14.12 | 14.33 | 20505 | 2911.42 | 0.93% | 0.00 |
| 2025-11-11 | 14.21 | 14.29 | 0.05 | 0.35% | 14.16 | 14.40 | 30852 | 4414.34 | 1.39% | 0.00 |
| 2025-11-10 | 14.03 | 14.24 | 0.24 | 1.71% | 13.96 | 14.28 | 30786 | 4351.77 | 1.39% | 0.00 |
| 2025-11-07 | 13.97 | 14.00 | 0.00 | 0.00% | 13.90 | 14.14 | 17857 | 2503.06 | 0.81% | 0.00 |
| 2025-11-06 | 14.26 | 14.00 | -0.22 | -1.55% | 13.97 | 14.32 | 33544 | 4703.86 | 1.52% | 0.00 |
| 2025-11-05 | 13.90 | 14.22 | 0.20 | 1.43% | 13.86 | 14.33 | 43037 | 6092.21 | 1.94% | 0.00 |
| 2025-11-04 | 14.00 | 14.02 | -0.04 | -0.28% | 13.83 | 14.22 | 37447 | 5236.84 | 1.69% | 0.00 |
| 2025-11-03 | 13.95 | 14.06 | 0.13 | 0.93% | 13.85 | 14.10 | 31525 | 4399.59 | 1.42% | 0.00 |
| 2025-10-31 | 13.84 | 13.93 | 0.14 | 1.02% | 13.70 | 14.00 | 49723 | 6914.51 | 2.25% | 0.00 |
| 2025-10-30 | 14.20 | 13.79 | 0.05 | 0.36% | 13.66 | 14.68 | 86814 | 12273.89 | 3.92% | 0.00 |
| 2025-10-29 | 13.93 | 13.74 | -0.19 | -1.36% | 13.61 | 13.93 | 29279 | 4018.33 | 1.32% | 0.00 |
| 2025-10-28 | 13.80 | 13.93 | 0.03 | 0.22% | 13.78 | 13.98 | 24010 | 3337.62 | 1.08% | 0.00 |
| 2025-10-27 | 13.90 | 13.90 | 0.06 | 0.43% | 13.68 | 13.96 | 36568 | 5063.35 | 1.65% | 0.00 |
| 2025-10-24 | 13.82 | 13.84 | -0.11 | -0.79% | 13.79 | 14.08 | 26668 | 3703.67 | 1.20% | 0.00 |
| 2025-10-23 | 13.93 | 13.95 | 0.02 | 0.14% | 13.73 | 13.99 | 27312 | 3776.79 | 1.23% | 0.00 |
| 2025-10-22 | 14.03 | 13.93 | -0.10 | -0.71% | 13.91 | 14.15 | 29307 | 4114.08 | 1.32% | 0.00 |
| 2025-10-21 | 13.70 | 14.03 | 0.33 | 2.41% | 13.63 | 14.07 | 36156 | 5031.69 | 1.63% | 0.00 |
| 2025-10-20 | 13.58 | 13.70 | 0.30 | 2.24% | 13.46 | 13.71 | 28010 | 3821.77 | 1.27% | 0.00 |
| 2025-10-17 | 13.60 | 13.40 | -0.22 | -1.62% | 13.40 | 13.80 | 32911 | 4479.32 | 1.49% | 0.00 |
| 2025-10-16 | 13.62 | 13.62 | -0.06 | -0.44% | 13.50 | 13.79 | 32946 | 4485.03 | 1.49% | 0.00 |
| 2025-10-15 | 13.43 | 13.68 | 0.32 | 2.40% | 13.26 | 13.70 | 31475 | 4273.34 | 1.42% | 0.00 |
| 2025-10-14 | 13.66 | 13.36 | -0.24 | -1.76% | 13.31 | 13.93 | 38360 | 5212.43 | 1.73% | 0.00 |
| 2025-10-13 | 13.45 | 13.60 | -0.09 | -0.66% | 12.68 | 13.65 | 32340 | 4333.29 | 1.46% | 0.00 |
汉嘉数智(300746)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
